6382 トリニティ工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	500	500	500	500	3,000	500
2004-12-29	491	496	486	490	46,000	490
2004-12-28	510	510	482	496	33,000	496
2004-12-27	530	539	501	510	66,000	510
2004-12-24	485	555	485	554	114,000	554
2004-12-22	465	479	457	475	59,000	475
2004-12-21	430	465	430	450	71,000	450
2004-12-20	421	425	421	425	20,000	425
2004-12-17	420	422	416	422	21,000	422
2004-12-16	424	424	410	410	10,000	410
2004-12-15	423	423	415	420	15,000	420
2004-12-14	406	412	406	408	12,000	408
2004-12-13	400	411	400	405	13,000	405
2004-12-10	412	412	407	407	6,000	407
2004-12-09	413	413	410	410	5,000	410
2004-12-08	415	420	411	412	14,000	412
2004-12-07	415	415	415	415	8,000	415
2004-12-06	414	414	411	413	15,000	413
2004-12-03	406	414	406	414	4,000	414
2004-12-02	406	406	401	406	9,000	406
2004-12-01	400	405	400	405	9,000	405
2004-11-30	404	405	404	405	6,000	405
2004-11-29	398	404	398	404	6,000	404
2004-11-26	408	408	401	401	11,000	401
2004-11-25	415	415	405	405	6,000	405
2004-11-24	410	414	409	414	7,000	414
2004-11-22	416	416	416	416	5,000	416
2004-11-19	415	423	415	415	12,000	415
2004-11-18	415	425	415	425	37,000	425
2004-11-17	415	419	409	409	14,000	409
2004-11-16	411	411	402	409	64,000	409
2004-11-15	394	415	394	408	49,000	408
2004-11-11	387	390	385	390	6,000	390
2004-11-10	400	400	391	391	4,000	391
2004-11-09	395	395	395	395	4,000	395
2004-11-08	395	395	395	395	11,000	395
2004-11-05	396	396	390	390	6,000	390
2004-11-04	396	396	390	390	12,000	390
2004-11-02	377	382	376	376	14,000	376
2004-11-01	409	409	387	387	36,000	387
2004-10-29	400	400	394	394	22,000	394
2004-10-28	413	413	386	390	60,000	390
2004-10-27	370	425	370	405	42,000	405
2004-10-26	371	371	371	371	3,000	371
2004-10-25	361	366	361	366	2,000	366
2004-10-22	360	360	360	360	4,000	360
2004-10-21	359	359	359	359	3,000	359
2004-10-19	356	356	356	356	2,000	356
2004-10-18	356	356	350	350	10,000	350
2004-10-15	350	365	350	365	3,000	365
2004-10-13	360	360	360	360	1,000	360
2004-10-12	370	370	370	370	1,000	370
2004-10-08	355	355	355	355	2,000	355
2004-10-07	360	360	360	360	1,000	360
2004-10-06	358	358	348	355	10,000	355
2004-10-05	360	360	358	358	5,000	358
2004-10-04	365	365	365	365	3,000	365
2004-10-01	370	370	365	365	5,000	365
2004-09-30	360	364	358	364	6,000	364
2004-09-27	382	382	382	382	2,000	382
2004-09-24	370	370	362	362	6,000	362
2004-09-22	373	373	370	370	11,000	370
2004-09-21	373	373	373	373	1,000	373
2004-09-16	378	378	378	378	3,000	378
2004-09-15	378	378	378	378	1,000	378
2004-09-14	385	385	385	385	1,000	385
2004-09-13	376	396	376	396	13,000	396
2004-09-09	372	378	372	378	3,000	378
2004-09-08	375	383	375	380	6,000	380
2004-09-07	395	395	395	395	1,000	395
2004-09-06	396	396	396	396	1,000	396
2004-09-03	385	396	385	396	4,000	396
2004-09-01	399	399	399	399	1,000	399
2004-08-31	384	400	384	400	28,000	400
2004-08-27	400	400	400	400	1,000	400
2004-08-26	399	399	399	399	2,000	399
2004-08-25	380	389	380	389	5,000	389
2004-08-24	378	378	378	378	1,000	378
2004-08-23	378	378	378	378	3,000	378
2004-08-18	380	380	380	380	4,000	380
2004-08-13	370	370	358	358	10,000	358
2004-08-12	359	359	359	359	1,000	359
2004-08-10	351	351	351	351	1,000	351
2004-08-09	343	355	343	355	2,000	355
2004-08-06	371	371	368	368	2,000	368
2004-08-05	380	380	371	371	4,000	371
2004-08-04	380	380	370	380	3,000	380
2004-08-03	388	390	388	390	3,000	390
2004-07-30	395	400	395	400	4,000	400
2004-07-28	395	395	395	395	1,000	395
2004-07-27	408	408	408	408	5,000	408
2004-07-26	391	410	389	410	12,000	410
2004-07-23	401	401	400	400	8,000	400
2004-07-22	401	421	401	411	20,000	411
2004-07-21	401	403	400	400	18,000	400
2004-07-20	415	415	410	410	25,000	410
2004-07-16	420	420	415	415	15,000	415
2004-07-15	425	425	416	420	50,000	420
2004-07-14	402	417	402	417	46,000	417
2004-07-13	400	407	395	401	47,000	401
2004-07-12	400	400	395	400	27,000	400
2004-07-09	391	391	385	390	14,000	390
2004-07-08	390	400	390	391	5,000	391
2004-07-07	390	390	390	390	8,000	390
2004-07-06	399	410	394	399	98,000	399
2004-07-05	379	400	379	400	21,000	400
2004-07-02	369	380	369	380	10,000	380
2004-07-01	364	370	364	370	4,000	370
2004-06-29	370	370	370	370	2,000	370
2004-06-28	358	370	358	370	15,000	370
2004-06-25	355	355	355	355	2,000	355
2004-06-24	354	354	354	354	2,000	354
2004-06-22	350	350	349	349	5,000	349
2004-06-21	349	350	349	349	5,000	349
2004-06-18	348	349	343	343	5,000	343
2004-06-17	348	348	338	338	3,000	338
2004-06-15	342	349	341	349	8,000	349
2004-06-14	337	337	337	337	1,000	337
2004-06-11	326	335	326	331	5,000	331
2004-06-09	323	323	323	323	1,000	323
2004-06-08	323	323	320	320	5,000	320
2004-06-07	320	320	320	320	2,000	320
2004-06-03	320	340	320	340	12,000	340
2004-06-01	327	327	315	320	4,000	320
2004-05-31	311	311	311	311	1,000	311
2004-05-28	328	329	328	329	3,000	329
2004-05-27	316	348	316	348	5,000	348
2004-05-26	344	344	330	330	4,000	330
2004-05-21	308	318	308	313	3,000	313
2004-05-20	313	325	303	303	27,000	303
2004-05-19	315	315	309	312	20,000	312
2004-05-18	312	312	312	312	4,000	312
2004-05-17	316	316	311	311	7,000	311
2004-05-14	330	330	330	330	3,000	330
2004-05-13	330	331	330	331	3,000	331
2004-05-12	320	320	320	320	1,000	320
2004-05-11	313	313	313	313	3,000	313
2004-05-10	318	338	318	320	7,000	320
2004-05-07	346	346	346	346	1,000	346
2004-05-06	372	372	372	372	1,000	372
2004-04-30	347	347	347	347	2,000	347
2004-04-28	370	370	370	370	3,000	370
2004-04-27	375	375	375	375	4,000	375
2004-04-26	380	380	372	372	8,000	372
2004-04-23	367	372	357	372	10,000	372
2004-04-22	360	360	351	352	7,000	352
2004-04-21	345	345	345	345	2,000	345
2004-04-20	359	359	359	359	4,000	359
2004-04-19	365	365	359	359	2,000	359
2004-04-16	360	360	360	360	1,000	360
2004-04-15	382	382	358	363	9,000	363
2004-04-14	380	380	379	379	3,000	379
2004-04-13	390	390	380	380	11,000	380
2004-04-12	390	390	384	389	19,000	389
2004-04-09	370	377	366	371	24,000	371
2004-04-08	356	372	355	370	38,000	370
2004-04-07	363	370	357	361	29,000	361
2004-04-06	370	370	360	360	17,000	360
2004-04-05	347	365	347	365	46,000	365
2004-04-02	342	348	342	348	34,000	348
2004-04-01	339	348	335	348	23,000	348
2004-03-31	348	348	335	339	7,000	339
2004-03-30	351	356	350	350	8,000	350
2004-03-29	350	355	330	345	18,000	345
2004-03-26	355	361	350	350	20,000	350
2004-03-25	370	373	350	357	88,000	357
2004-03-24	380	380	351	375	106,000	375
2004-03-23	311	315	309	315	12,000	315
2004-03-19	304	304	304	304	1,000	304
2004-03-18	303	303	302	302	10,000	302
2004-03-17	302	302	300	302	12,000	302
2004-03-16	307	307	302	302	2,000	302
2004-03-15	309	309	309	309	2,000	309
2004-03-12	310	310	309	309	3,000	309
2004-03-11	312	312	310	310	5,000	310
2004-03-10	309	312	309	312	8,000	312
2004-03-09	296	310	295	310	36,000	310
2004-03-05	303	303	295	295	4,000	295
2004-03-04	307	307	305	305	3,000	305
2004-03-03	307	307	304	304	2,000	304
2004-03-02	304	305	302	305	8,000	305
2004-03-01	305	305	305	305	9,000	305
2004-02-27	303	303	303	303	1,000	303
2004-02-26	304	304	304	304	4,000	304
2004-02-25	300	300	295	295	8,000	295
2004-02-24	306	306	300	302	9,000	302
2004-02-23	308	308	306	306	6,000	306
2004-02-20	304	310	304	310	10,000	310
2004-02-19	304	305	295	305	31,000	305
2004-02-18	302	305	299	305	27,000	305
2004-02-17	288	298	288	298	28,000	298
2004-02-13	290	290	285	285	10,000	285
2004-02-12	291	291	291	291	2,000	291
2004-02-10	289	290	289	289	21,000	289
2004-02-09	285	286	285	286	6,000	286
2004-02-06	282	286	282	286	8,000	286
2004-02-05	282	283	282	283	12,000	283
2004-02-04	285	285	283	283	12,000	283
2004-02-03	284	284	283	283	7,000	283
2004-02-02	282	283	282	283	32,000	283
2004-01-30	288	288	288	288	1,000	288
2004-01-29	277	285	277	285	7,000	285
2004-01-28	276	280	276	280	15,000	280
2004-01-27	274	275	274	275	9,000	275
2004-01-26	280	280	275	275	6,000	275
2004-01-23	271	271	271	271	5,000	271
2004-01-22	270	270	270	270	1,000	270
2004-01-20	274	274	268	268	7,000	268
2004-01-19	272	275	272	275	3,000	275
2004-01-16	271	272	271	272	4,000	272
2004-01-15	269	275	269	273	9,000	273
2004-01-14	270	273	270	273	5,000	273
2004-01-13	268	269	268	269	6,000	269
2004-01-09	268	268	265	265	6,000	265
2004-01-08	268	268	268	268	2,000	268
2004-01-07	268	270	268	270	3,000	270
2004-01-06	268	268	268	268	2,000	268

分割・併合履歴：なし